ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	67.10	67.10	64.44	65.60	65.60	-2.18%	327,758
Nov 12, 2026	65.29	67.98	65.04	67.06	67.06	-1.27%	564,416
Nov 11, 2026	67.36	68.90	66.65	67.92	67.92	5.86%	988,568
Nov 10, 2026	63.69	65.39	62.97	64.16	64.16	-0.73%	463,223
Nov 9, 2026	62.18	64.99	61.82	64.63	64.63	5.95%	798,517
Nov 6, 2026	61.67	62.20	60.02	61.00	61.00	3.87%	977,469
Nov 5, 2026	63.24	63.26	58.61	58.73	58.73	-10.47%	2,248,618
Nov 4, 2026	66.47	67.98	65.26	65.60	65.60	-2.37%	626,888
Nov 3, 2026	66.78	67.67	66.45	67.19	67.19	1.80%	368,994
Nov 2, 2026	69.07	69.30	65.90	66.00	66.00	-3.51%	497,864
Oct 30, 2026	69.37	69.72	67.28	68.40	68.40	-5.73%	639,575
Oct 29, 2026	72.58	73.17	71.90	72.56	72.56	-2.56%	328,336
Oct 28, 2026	73.29	74.63	72.81	74.47	74.47	3.00%	511,881
Oct 27, 2026	71.01	72.57	70.98	72.30	72.30	3.09%	303,658
Oct 26, 2026	69.29	70.68	68.86	70.13	70.13	1.59%	237,489
Oct 23, 2026	68.64	69.59	68.32	69.03	69.03	0.25%	289,620
Oct 22, 2026	70.47	70.89	68.39	68.86	68.86	-5.57%	719,726
Oct 21, 2026	72.93	73.26	72.10	72.92	72.92	2.13%	436,461
Oct 20, 2026	70.17	72.01	69.65	71.40	71.40	0.61%	397,794
Oct 19, 2026	71.56	72.07	70.75	70.97	70.97	2.00%	926,743
Oct 16, 2026	72.06	72.06	69.17	69.58	69.58	-4.50%	683,130
Oct 15, 2026	70.61	72.92	69.75	72.86	72.86	-0.78%	664,114
Oct 14, 2026	75.79	75.87	73.20	73.43	73.43	-4.82%	590,094
Oct 13, 2026	75.71	77.16	75.40	77.15	77.15	-0.35%	358,515
Oct 12, 2026	78.67	78.82	77.28	77.42	77.42	-2.19%	373,990
Oct 9, 2026	79.51	79.60	78.51	79.15	79.15	1.03%	331,248
Oct 8, 2026	79.75	80.20	77.64	78.34	78.34	-2.80%	460,140
Oct 7, 2026	79.82	80.64	79.37	80.60	80.60	-0.79%	540,310
Oct 6, 2026	81.30	81.97	81.05	81.24	81.24	0.54%	433,792
Oct 5, 2026	80.51	80.86	80.32	80.80	80.80	0.70%	446,293
Oct 2, 2026	80.24	80.92	79.71	80.24	80.24	1.42%	724,694
Oct 1, 2026	78.80	79.33	77.85	79.12	79.12	1.02%	259,363
Sep 30, 2026	78.62	78.90	77.95	78.32	78.32	-0.06%	293,793
Sep 29, 2026	78.40	79.24	77.98	78.37	78.37	0.75%	593,815
Sep 28, 2026	78.29	78.50	76.70	77.79	77.79	-1.93%	318,407
Sep 25, 2026	79.23	79.74	78.65	79.32	79.32	0.99%	228,630
Sep 24, 2026	77.91	78.76	77.39	78.54	78.54	-0.17%	449,034
Sep 23, 2026	79.49	79.62	78.36	78.67	78.67	-1.43%	572,526
Sep 22, 2026	78.51	80.00	78.45	79.81	79.81	1.58%	786,999
Sep 21, 2026	77.30	78.69	77.05	78.57	78.57	3.50%	423,488
Sep 18, 2026	75.56	75.91	74.88	75.91	75.91	1.09%	387,785
Sep 17, 2026	74.31	75.27	74.31	75.09	75.09	3.24%	356,698
Sep 16, 2026	72.79	73.52	71.82	72.73	72.73	1.04%	377,710
Sep 15, 2026	72.55	72.88	71.92	71.98	71.98	-0.85%	335,288
Sep 14, 2026	72.36	73.24	71.88	72.60	72.60	-3.82%	593,593
Sep 11, 2026	75.55	75.76	74.96	75.48	75.48	1.37%	239,667
Sep 10, 2026	74.85	75.53	74.43	74.46	74.46	-2.44%	267,375
Sep 9, 2026	76.31	77.11	76.24	76.32	76.32	-0.53%	327,406
Sep 8, 2026	76.75	77.46	76.35	76.73	76.73	0.76%	369,037
Sep 4, 2026	75.00	76.20	74.80	76.15	76.15	2.39%	1,228,353